Planet Fitness, Inc. Common Stock (PLNT)

Historical Prices For Planet Fitness, Inc. Common Stock (PLNT)

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/04/2025	104.98	105.69	104.10	105.32	997,610	105.32
6/03/2025	104.99	106.32	103.61	105.23	1,142,172	105.23
6/02/2025	102.86	105.39	101.94	105.25	1,075,881	105.25
5/30/2025	103.00	103.36	101.92	102.83	1,370,042	102.83
5/29/2025	103.51	104.24	101.98	103.03	1,178,922	103.03
5/28/2025	102.57	103.52	101.94	103.32	1,221,473	103.32
5/27/2025	105.99	106.29	101.40	102.52	1,903,360	102.52
5/23/2025	102.01	105.61	100.38	105.40	1,539,721	105.40
5/22/2025	106.00	106.75	104.28	104.80	1,638,862	104.80
5/21/2025	103.60	105.24	102.11	104.06	1,676,857	104.06
5/20/2025	101.76	103.48	101.23	103.41	1,295,583	103.41
5/19/2025	99.00	102.49	98.58	102.46	1,275,434	102.46
5/16/2025	97.68	98.96	97.27	98.86	958,389	98.86
5/15/2025	98.09	98.88	97.06	97.98	1,986,305	97.98
5/14/2025	94.17	98.83	94.16	97.97	2,123,425	97.97
5/13/2025	94.92	95.28	93.58	93.83	2,056,041	93.83
5/12/2025	95.01	95.14	92.92	94.23	2,377,696	94.23
5/09/2025	96.81	97.31	92.78	92.81	2,089,454	92.81
5/08/2025	99.80	101.93	93.81	97.08	5,481,322	97.08
5/07/2025	99.77	102.92	99.77	101.73	2,955,088	101.73
5/06/2025	97.14	99.90	96.53	99.87	1,516,866	99.87
5/05/2025	98.81	99.60	98.06	98.41	1,167,585	98.41
5/02/2025	95.96	99.18	95.00	99.08	1,129,529	99.08
5/01/2025	94.54	95.55	93.88	94.77	1,419,587	94.77
4/30/2025	94.45	95.02	92.47	94.59	1,368,546	94.59
4/29/2025	95.71	96.11	93.02	95.58	1,090,507	95.58
4/28/2025	96.05	96.89	94.69	96.15	1,047,892	96.15
4/25/2025	96.06	96.79	93.79	95.80	1,077,698	95.80
4/24/2025	97.85	97.85	95.82	96.33	995,765	96.33
4/23/2025	97.47	99.56	96.11	96.98	1,233,397	96.98
4/22/2025	93.93	95.76	93.24	95.52	924,698	95.52
4/21/2025	93.79	94.22	90.67	93.05	1,218,724	93.05
4/17/2025	94.37	95.11	93.18	93.81	1,037,279	93.81
4/16/2025	95.73	96.60	93.49	94.47	886,774	94.47
4/15/2025	98.09	98.48	95.73	96.16	694,813	96.16
4/14/2025	99.34	99.34	95.44	97.59	877,691	97.59
4/11/2025	93.37	98.25	93.37	97.54	1,495,235	97.54
4/10/2025	92.25	95.06	91.99	94.06	1,148,057	94.06
4/09/2025	89.81	97.67	88.45	94.58	2,110,897	94.58
4/08/2025	95.79	95.85	89.97	90.58	1,283,327	90.58
4/07/2025	89.17	95.59	87.72	92.30	1,766,537	92.30
4/04/2025	93.68	96.45	91.72	92.63	1,599,294	92.63
4/03/2025	94.94	98.33	94.64	97.42	1,618,450	97.42
4/02/2025	94.20	99.05	94.20	98.77	1,389,665	98.77
4/01/2025	96.87	97.66	95.03	95.68	1,488,876	95.68
3/31/2025	96.20	97.56	95.42	96.61	1,092,214	96.61
3/28/2025	98.10	98.71	95.82	96.22	957,069	96.22
3/27/2025	100.34	100.50	98.44	99.19	1,057,133	99.19
3/26/2025	99.82	100.75	98.83	100.60	944,260	100.60
3/25/2025	102.49	103.00	99.06	99.80	834,518	99.80
3/24/2025	101.33	102.75	100.39	102.16	1,142,930	102.16
3/21/2025	99.01	100.43	97.97	100.02	2,407,815	100.02
3/20/2025	100.17	101.25	99.66	100.33	1,076,400	100.33
3/19/2025	99.38	101.08	98.06	100.68	1,438,410	100.68
3/18/2025	97.67	99.29	96.63	98.72	1,187,083	98.72
3/17/2025	95.49	98.72	95.49	98.33	1,447,279	98.33
3/14/2025	94.49	97.16	93.69	95.51	1,746,065	95.51
3/13/2025	94.18	95.89	93.22	93.25	1,423,658	93.25
3/12/2025	94.28	95.63	91.74	93.50	1,193,202	93.50
3/11/2025	93.71	94.91	91.84	93.08	1,373,249	93.08
3/10/2025	95.89	96.57	91.39	93.73	2,148,491	93.73
3/07/2025	93.87	97.65	93.87	97.31	1,744,966	97.31
3/06/2025	94.58	97.21	93.99	94.33	1,192,684	94.33
3/05/2025	95.46	97.23	95.01	96.54	2,236,050	96.54